Chile Ishares MSCI ETF (NY: ECH )

24.34 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 45.27 45.50 45.17 45.31 487,500 -0.13(-0.29%)
Sep 27, 2018 45.51 45.81 45.38 45.44 427,507 -0.04(-0.09%)
Sep 26, 2018 45.59 45.84 45.45 45.48 177,629 -0.07(-0.15%)
Sep 25, 2018 45.45 45.64 45.19 45.55 146,376 -0.10(-0.22%)
Sep 24, 2018 46.18 46.18 45.39 45.65 450,495 -0.60(-1.30%)
Sep 21, 2018 46.16 46.51 46.03 46.25 774,400 +0.13(+0.29%)
Sep 20, 2018 45.57 46.34 45.35 46.12 667,675 +0.59(+1.28%)
Sep 19, 2018 45.08 45.53 44.93 45.53 372,967 +0.50(+1.11%)
Sep 18, 2018 44.83 45.14 44.70 45.03 318,113 +0.37(+0.83%)
Sep 17, 2018 44.21 44.76 44.14 44.66 294,007 +0.41(+0.93%)
Sep 14, 2018 44.20 44.62 43.94 44.25 1,440,300 +0.07(+0.16%)
Sep 13, 2018 43.49 44.59 43.49 44.18 1,664,284 +1.33(+3.10%)
Sep 12, 2018 42.41 43.04 42.35 42.85 631,348 +0.85(+2.02%)
Sep 11, 2018 41.68 42.11 41.53 42.00 257,956 +0.17(+0.42%)
Sep 10, 2018 42.40 42.47 41.76 41.83 640,722 -0.44(-1.05%)
Sep 07, 2018 42.12 42.53 42.02 42.27 621,800 +0.14(+0.33%)
Sep 06, 2018 42.39 42.45 41.95 42.13 564,522 +0.16(+0.38%)
Sep 05, 2018 42.05 42.08 41.50 41.97 719,084 +0.03(+0.07%)
Sep 04, 2018 42.21 42.40 41.85 41.94 293,392 -1.40(-3.23%)
Aug 31, 2018 43.34 43.34 43.34 0 -0.08(-0.18%)
Aug 30, 2018 44.53 44.53 43.19 43.42 382,185 -1.32(-2.95%)
Aug 29, 2018 44.68 44.96 44.60 44.74 191,672 -0.20(-0.45%)
Aug 28, 2018 45.31 45.52 44.84 44.94 332,193 -0.29(-0.64%)
Aug 27, 2018 45.15 45.76 45.15 45.23 375,282 +0.24(+0.54%)
Aug 24, 2018 44.79 45.11 44.67 44.99 231,100 +0.67(+1.52%)
Aug 23, 2018 44.97 44.97 44.27 44.31 364,288 -0.67(-1.49%)
Aug 22, 2018 44.64 45.13 44.56 44.98 198,894 +0.57(+1.28%)
Aug 21, 2018 44.45 44.75 44.32 44.41 198,242 +0.28(+0.63%)
Aug 20, 2018 44.06 44.14 43.88 44.13 42,621 +0.05(+0.11%)
Aug 17, 2018 44.24 44.34 43.93 44.08 177,600 -0.05(-0.11%)
Aug 16, 2018 44.47 44.50 44.09 44.13 417,045 +0.54(+1.24%)
Aug 15, 2018 44.03 44.06 43.23 43.59 376,920 -1.15(-2.57%)
Aug 14, 2018 44.57 44.77 44.45 44.74 391,389 +0.21(+0.47%)
Aug 13, 2018 45.24 45.24 44.42 44.53 313,155 -0.66(-1.46%)
Aug 10, 2018 45.24 45.51 44.85 45.19 531,600 -0.88(-1.91%)
Aug 09, 2018 46.55 46.60 45.98 46.07 274,657 -0.42(-0.90%)
Aug 08, 2018 46.81 46.93 46.49 46.49 460,899 -0.38(-0.81%)
Aug 07, 2018 47.33 47.37 46.80 46.87 375,591 +0.10(+0.21%)
Aug 06, 2018 47.20 47.20 46.71 46.77 374,422 -0.73(-1.54%)
Aug 03, 2018 47.15 47.86 47.15 47.50 228,700 +0.35(+0.74%)
Aug 02, 2018 46.95 47.30 46.21 47.15 385,089 -0.30(-0.63%)
Aug 01, 2018 47.96 48.25 47.25 47.45 397,514 -0.77(-1.60%)
Jul 31, 2018 47.32 48.36 47.32 48.22 489,230 +0.70(+1.47%)
Jul 30, 2018 47.31 47.79 47.15 47.52 266,164 +0.38(+0.81%)
Jul 27, 2018 47.83 48.00 46.96 47.14 290,800 -0.32(-0.67%)
Jul 26, 2018 47.50 47.82 47.50 47.46 315,151 -0.10(-0.21%)
Jul 25, 2018 47.54 47.76 47.33 47.56 621,930 +0.51(+1.08%)
Jul 24, 2018 46.68 47.17 46.25 47.05 499,177 +0.94(+2.04%)
Jul 23, 2018 46.25 46.37 45.99 46.11 337,462 -0.37(-0.80%)
Jul 20, 2018 46.46 46.63 46.03 46.48 226,912 +0.57(+1.24%)
Jul 19, 2018 45.85 46.26 45.24 45.91 396,439 -0.71(-1.52%)
Jul 18, 2018 45.85 46.77 45.85 46.62 568,075 +0.08(+0.17%)
Jul 17, 2018 45.68 46.54 45.68 46.54 510,149 +0.51(+1.11%)
Jul 16, 2018 46.18 46.18 45.88 46.03 90,697 -0.18(-0.39%)
Jul 13, 2018 46.14 46.56 45.97 46.21 110,163 -0.15(-0.32%)
Jul 12, 2018 46.56 46.60 45.62 46.36 171,086 +0.31(+0.67%)
Jul 11, 2018 45.67 46.24 45.67 46.05 244,867 -0.58(-1.24%)
Jul 10, 2018 46.12 46.72 46.12 46.63 182,364 +0.12(+0.25%)
Jul 09, 2018 46.41 46.63 45.97 46.51 380,207 +0.77(+1.69%)
Jul 06, 2018 45.60 45.91 45.45 45.74 393,372 +0.13(+0.29%)
Jul 05, 2018 45.90 45.90 45.33 45.61 409,597 -0.72(-1.55%)
Jul 03, 2018 46.33 46.33 46.33 0 +0.62(+1.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
X